COOP

Mr Cooper Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Mr Cooper Group Inc COOP NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 16.33 0.00 0.00 0.00 16.33 04:00:00
more quote information »

COOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.1816.9413.1015.301,380,9623.1523.9%
1 Month12.1016.9411.400113.62819,3194.2334.96%
3 Months9.4416.947.9012.47868,1196.8972.99%
6 Months12.5116.944.3110.09978,7663.8230.54%
1 Year8.7916.944.3110.50771,5897.5485.78%
3 Years15.5616.944.3110.73810,8690.774.95%
5 Years15.5616.944.3110.73810,8690.774.95%

COOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 16.34 0.36 2.25% 16.29 16.94 16.11 1,814,956
Jul 30 2020 15.98 1.53 10.59% 14.75 16.26 13.76 2,236,935
Jul 29 2020 14.45 0.42 2.99% 14.05 14.55 13.95 1,372,567
Jul 28 2020 14.03 0.55 4.08% 13.50 14.11 13.45 824,146
Jul 27 2020 13.48 0.28 2.12% 13.18 13.53 13.10 656,208
Jul 24 2020 13.20 -0.13 -0.98% 13.37 13.37 13.14 442,050
Jul 23 2020 13.33 -0.07 -0.52% 13.30 13.50 13.24 533,542
Jul 22 2020 13.40 0.31 2.37% 13.07 13.57 13.03 726,247
Jul 21 2020 13.09 0.08 0.61% 13.19 13.33 12.97 512,908
Jul 20 2020 13.01 -0.22 -1.66% 13.12 13.41 12.94 596,257
Jul 17 2020 13.23 0.50 3.93% 12.70 13.26 12.59 768,537
Jul 16 2020 12.73 -0.16 -1.24% 12.75 13.05 12.52 546,571
Jul 15 2020 12.89 0.72 5.92% 12.49 12.99 12.16 767,279
Jul 14 2020 12.17 0.25 2.1% 11.77 12.23 11.77 638,622
Jul 13 2020 11.92 -0.10 -0.83% 12.21 12.25 11.69 841,300
Jul 10 2020 12.02 0.14 1.18% 11.92 12.20 11.80 580,723
Jul 09 2020 11.88 -0.18 -1.49% 12.07 12.24 11.752 754,852
Jul 08 2020 12.06 0.49 4.24% 11.50 12.07 11.47 756,322
Jul 07 2020 11.57 -0.27 -2.28% 11.76 11.99 11.4001 507,007
Jul 06 2020 11.84 0.06 0.51% 12.10 12.25 11.6339 487,370
See More Historical Prices »


Your Recent History
NASDAQ
COOP
Mr Cooper
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.